Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.82	35.28	34.74	35.07	4,712,096	+0.25(+0.72%)
May 29, 2014	35.15	35.15	34.70	34.82	3,616,637	-0.14(-0.41%)
May 28, 2014	35.14	35.16	34.67	34.96	3,184,103	-0.28(-0.81%)
May 27, 2014	34.55	35.46	34.39	35.25	4,644,310	+0.84(+2.45%)
May 23, 2014	34.57	34.40	34.40	34.40	3,235,296	-0.25(-0.71%)
May 22, 2014	34.27	34.81	34.14	34.65	2,199,659	+0.33(+0.97%)
May 21, 2014	33.68	34.41	33.58	34.32	3,863,594	+0.77(+2.29%)
May 20, 2014	34.16	34.19	33.43	33.55	4,814,162	-0.66(-1.92%)
May 19, 2014	33.43	34.24	33.38	34.21	4,114,409	+0.54(+1.62%)
May 16, 2014	33.76	33.84	33.41	33.66	5,468,748	-0.10(-0.30%)
May 15, 2014	34.14	34.25	33.43	33.76	7,140,136	-0.49(-1.44%)
May 14, 2014	34.07	34.29	33.77	34.25	4,188,165	+0.18(+0.53%)
May 13, 2014	34.14	34.28	33.91	34.07	3,388,156	-0.10(-0.28%)
May 12, 2014	33.68	34.22	33.68	34.17	6,008,365	+0.56(+1.66%)
May 09, 2014	34.26	34.34	33.37	33.61	15,660,423	-0.70(-2.03%)
May 08, 2014	35.40	35.40	34.08	34.31	17,700,288	-1.72(-4.76%)
May 07, 2014	35.47	36.09	35.28	36.02	5,659,063	+0.63(+1.79%)
May 06, 2014	35.92	36.01	35.34	35.39	4,045,833	-0.73(-2.01%)
May 05, 2014	36.02	36.22	35.59	36.12	3,202,343	-0.01(-0.01%)
May 02, 2014	36.76	36.96	36.09	36.12	3,506,602	-0.57(-1.55%)